Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.05 | 19.46 | 18.95 | 19.18 | 964,589 | +0.14(+0.74%) |
Jul 28, 2016 | 20.63 | 21.14 | 18.96 | 19.04 | 1,565,977 | -0.54(-2.74%) |
Jul 27, 2016 | 19.21 | 19.67 | 19.21 | 19.58 | 844,236 | +0.40(+2.10%) |
Jul 26, 2016 | 18.96 | 19.21 | 18.96 | 19.17 | 207,312 | +0.18(+0.97%) |
Jul 25, 2016 | 18.84 | 19.05 | 18.74 | 18.99 | 414,060 | +0.16(+0.86%) |
Jul 22, 2016 | 18.71 | 18.99 | 18.66 | 18.83 | 255,550 | +0.06(+0.34%) |
Jul 21, 2016 | 18.83 | 18.97 | 18.59 | 18.76 | 378,425 | -0.01(-0.08%) |
Jul 20, 2016 | 18.83 | 18.94 | 18.66 | 18.78 | 533,246 | -0.02(-0.11%) |
Jul 19, 2016 | 19.14 | 19.21 | 18.76 | 18.80 | 397,469 | -0.34(-1.77%) |
Jul 18, 2016 | 18.89 | 19.26 | 18.76 | 19.14 | 634,463 | +0.20(+1.04%) |
Jul 15, 2016 | 18.77 | 18.96 | 18.35 | 18.94 | 1,001,795 | +0.40(+2.17%) |
Jul 14, 2016 | 18.45 | 18.74 | 18.35 | 18.54 | 664,113 | +0.08(+0.46%) |
Jul 13, 2016 | 18.20 | 18.51 | 17.97 | 18.45 | 1,339,305 | +0.42(+2.31%) |
Jul 12, 2016 | 17.71 | 18.07 | 17.68 | 18.04 | 1,084,802 | +0.68(+3.90%) |
Jul 11, 2016 | 16.98 | 17.51 | 16.94 | 17.36 | 610,663 | +0.50(+2.97%) |
Jul 08, 2016 | 16.07 | 16.89 | 15.83 | 16.86 | 731,832 | +1.02(+6.46%) |
Jul 07, 2016 | 15.65 | 16.22 | 15.65 | 15.83 | 524,448 | +0.32(+2.05%) |
Jul 06, 2016 | 14.97 | 15.57 | 14.90 | 15.52 | 818,819 | +0.39(+2.57%) |
Jul 05, 2016 | 15.82 | 15.90 | 15.06 | 15.13 | 798,033 | -0.83(-5.22%) |
Jul 01, 2016 | 15.57 | 15.96 | 15.96 | 15.96 | 1,013,551 | -0.24(-1.48%) |
Jun 30, 2016 | 14.92 | 16.20 | 14.92 | 16.20 | 670,052 | +1.24(+8.25%) |
Jun 29, 2016 | 14.99 | 15.30 | 14.94 | 14.97 | 448,161 | +0.16(+1.10%) |
Jun 28, 2016 | 14.67 | 14.88 | 14.55 | 14.80 | 461,966 | +0.35(+2.44%) |
Jun 27, 2016 | 14.94 | 14.94 | 14.17 | 14.45 | 532,612 | -0.72(-4.75%) |
Jun 24, 2016 | 15.22 | 15.53 | 14.86 | 15.17 | 970,358 | -0.99(-6.12%) |
Jun 23, 2016 | 15.91 | 16.24 | 15.84 | 16.16 | 731,033 | +0.49(+3.11%) |
Jun 22, 2016 | 15.90 | 16.06 | 15.64 | 15.67 | 461,364 | -0.21(-1.33%) |
Jun 21, 2016 | 16.00 | 16.10 | 15.74 | 15.88 | 226,339 | -0.13(-0.84%) |
Jun 20, 2016 | 16.01 | 16.48 | 16.01 | 16.02 | 371,376 | +0.24(+1.52%) |
Jun 17, 2016 | 15.28 | 16.03 | 15.03 | 15.78 | 948,217 | +0.54(+3.52%) |
Jun 16, 2016 | 15.19 | 15.27 | 14.85 | 15.24 | 329,691 | -0.13(-0.83%) |
Jun 15, 2016 | 15.59 | 15.74 | 15.34 | 15.37 | 371,500 | -0.11(-0.68%) |
Jun 14, 2016 | 15.26 | 15.50 | 15.21 | 15.47 | 385,935 | +0.11(+0.74%) |
Jun 13, 2016 | 15.82 | 15.83 | 15.32 | 15.36 | 803,541 | -0.56(-3.50%) |
Jun 10, 2016 | 15.90 | 16.11 | 15.76 | 15.92 | 449,672 | -0.26(-1.61%) |
Jun 09, 2016 | 16.19 | 16.21 | 15.73 | 16.18 | 445,301 | -0.04(-0.26%) |
Jun 08, 2016 | 16.19 | 16.27 | 15.97 | 16.22 | 278,812 | +0.06(+0.39%) |
Jun 07, 2016 | 16.09 | 16.35 | 15.97 | 16.16 | 302,848 | +0.10(+0.62%) |
Jun 06, 2016 | 15.73 | 16.07 | 15.64 | 16.06 | 434,452 | +0.35(+2.20%) |
Jun 03, 2016 | 16.03 | 16.06 | 15.65 | 15.71 | 314,672 | -0.34(-2.11%) |
Jun 02, 2016 | 16.05 | 16.24 | 15.52 | 16.05 | 634,161 | -0.01(-0.09%) |
Jun 01, 2016 | 16.18 | 16.22 | 15.85 | 16.07 | 493,744 | -0.14(-0.87%) |
May 31, 2016 | 16.31 | 16.42 | 16.04 | 16.21 | 579,153 | -0.03(-0.17%) |
May 27, 2016 | 16.12 | 16.24 | 16.24 | 16.24 | 529,511 | +0.07(+0.44%) |
May 26, 2016 | 16.37 | 16.46 | 15.78 | 16.17 | 483,763 | -0.16(-0.95%) |
May 25, 2016 | 16.10 | 16.66 | 16.00 | 16.32 | 429,235 | +0.33(+2.08%) |
May 24, 2016 | 15.66 | 16.05 | 15.53 | 15.99 | 296,658 | +0.47(+3.00%) |
May 23, 2016 | 15.42 | 15.83 | 15.35 | 15.52 | 316,406 | +0.05(+0.32%) |
May 20, 2016 | 15.31 | 15.50 | 15.22 | 15.47 | 505,751 | +0.19(+1.25%) |
May 19, 2016 | 15.11 | 15.50 | 14.95 | 15.28 | 370,048 | +0.09(+0.60%) |
May 18, 2016 | 15.28 | 15.67 | 15.11 | 15.19 | 310,751 | -0.16(-1.06%) |
May 17, 2016 | 15.62 | 16.29 | 15.11 | 15.35 | 571,759 | -0.35(-2.20%) |
May 16, 2016 | 15.59 | 15.85 | 15.54 | 15.70 | 373,044 | +0.17(+1.09%) |
May 13, 2016 | 15.42 | 16.24 | 15.37 | 15.53 | 1,145,416 | +0.00(+0.00%) |
May 12, 2016 | 15.92 | 16.10 | 15.19 | 15.53 | 597,386 | -0.32(-2.05%) |
May 11, 2016 | 15.95 | 16.12 | 15.72 | 15.86 | 394,566 | -0.11(-0.71%) |
May 10, 2016 | 15.81 | 16.06 | 15.65 | 15.97 | 454,096 | +0.28(+1.80%) |
May 09, 2016 | 15.87 | 16.04 | 15.61 | 15.69 | 490,434 | -0.16(-1.02%) |
May 06, 2016 | 15.28 | 15.93 | 15.05 | 15.85 | 774,055 | +0.45(+2.93%) |
May 05, 2016 | 15.29 | 15.59 | 14.88 | 15.40 | 722,501 | +0.22(+1.44%) |
May 04, 2016 | 15.38 | 15.86 | 15.08 | 15.18 | 604,257 | -0.14(-0.92%) |
May 03, 2016 | 15.83 | 16.14 | 14.79 | 15.32 | 804,688 | -0.54(-3.43%) |
May 02, 2016 | 14.76 | 15.94 | 14.70 | 15.86 | 1,296,831 | +1.13(+7.67%) |
Apr 29, 2016 | 14.42 | 14.83 | 14.20 | 14.73 | 887,392 | +0.28(+1.90%) |
Apr 28, 2016 | 14.97 | 15.07 | 14.39 | 14.46 | 350,085 | -0.56(-3.76%) |
Apr 27, 2016 | 14.71 | 15.14 | 14.71 | 15.02 | 354,101 | +0.29(+1.97%) |
Apr 26, 2016 | 14.45 | 14.83 | 14.32 | 14.73 | 465,788 | +0.25(+1.75%) |
Apr 25, 2016 | 14.88 | 14.88 | 14.33 | 14.48 | 568,991 | -0.41(-2.75%) |
Apr 22, 2016 | 14.90 | 15.25 | 14.54 | 14.89 | 670,021 | +0.04(+0.28%) |
Apr 21, 2016 | 15.11 | 15.38 | 14.80 | 14.85 | 561,423 | -0.28(-1.82%) |
Apr 20, 2016 | 15.09 | 15.22 | 14.82 | 15.12 | 484,930 | -0.01(-0.05%) |
Apr 19, 2016 | 15.47 | 15.69 | 14.72 | 15.13 | 727,294 | -0.26(-1.70%) |
Apr 18, 2016 | 15.19 | 15.66 | 15.04 | 15.39 | 1,307,122 | +0.16(+1.02%) |
Apr 15, 2016 | 14.85 | 15.25 | 14.66 | 15.23 | 549,353 | +0.30(+1.98%) |
Apr 14, 2016 | 15.45 | 15.45 | 14.56 | 14.94 | 605,338 | -0.52(-3.33%) |
Apr 13, 2016 | 15.16 | 15.48 | 15.01 | 15.45 | 636,760 | +0.48(+3.21%) |
Apr 12, 2016 | 14.83 | 15.02 | 14.54 | 14.97 | 408,722 | +0.20(+1.34%) |
Apr 11, 2016 | 14.99 | 15.29 | 14.65 | 14.78 | 539,692 | -0.16(-1.04%) |
Apr 08, 2016 | 14.90 | 15.23 | 14.75 | 14.93 | 461,258 | +0.20(+1.39%) |
Apr 07, 2016 | 14.94 | 15.12 | 14.53 | 14.73 | 761,866 | -0.34(-2.25%) |
Apr 06, 2016 | 14.51 | 15.29 | 14.49 | 15.06 | 863,853 | +0.47(+3.24%) |
Apr 05, 2016 | 14.69 | 14.83 | 14.27 | 14.59 | 907,161 | -0.40(-2.64%) |
Apr 04, 2016 | 14.90 | 15.62 | 14.78 | 14.99 | 1,474,209 | +0.24(+1.63%) |
Apr 01, 2016 | 14.34 | 14.85 | 14.21 | 14.75 | 633,179 | +0.12(+0.82%) |
Mar 31, 2016 | 14.30 | 14.73 | 14.11 | 14.63 | 777,285 | +0.32(+2.27%) |
Mar 30, 2016 | 14.22 | 14.68 | 14.10 | 14.30 | 580,693 | +0.14(+1.00%) |
Mar 29, 2016 | 13.38 | 14.17 | 13.23 | 14.16 | 515,624 | +0.76(+5.63%) |
Mar 28, 2016 | 13.80 | 13.85 | 13.23 | 13.41 | 421,903 | -0.42(-3.01%) |
Mar 24, 2016 | 13.18 | 13.82 | 13.82 | 13.82 | 621,588 | +0.50(+3.76%) |
Mar 23, 2016 | 13.58 | 13.76 | 13.32 | 13.32 | 498,062 | -0.30(-2.23%) |
Mar 22, 2016 | 13.41 | 14.01 | 13.35 | 13.62 | 805,826 | +0.07(+0.52%) |
Mar 21, 2016 | 13.41 | 13.86 | 13.34 | 13.55 | 1,125,335 | +0.16(+1.21%) |
Mar 18, 2016 | 12.90 | 13.43 | 12.78 | 13.39 | 1,239,546 | +0.59(+4.58%) |
Mar 17, 2016 | 12.23 | 12.96 | 12.16 | 12.81 | 614,362 | +0.53(+4.31%) |
Mar 16, 2016 | 12.09 | 12.47 | 11.89 | 12.28 | 596,585 | +0.10(+0.81%) |
Mar 15, 2016 | 12.25 | 12.25 | 11.86 | 12.18 | 649,043 | -0.20(-1.60%) |
Mar 14, 2016 | 12.28 | 12.42 | 12.07 | 12.38 | 889,468 | +0.00(+0.00%) |
Mar 11, 2016 | 11.84 | 12.42 | 11.74 | 12.38 | 1,409,781 | +0.73(+6.31%) |
Mar 10, 2016 | 11.89 | 12.06 | 11.45 | 11.64 | 452,297 | -0.24(-2.02%) |
Mar 09, 2016 | 11.59 | 11.99 | 11.49 | 11.88 | 746,953 | +0.42(+3.63%) |
Mar 08, 2016 | 12.07 | 12.16 | 11.45 | 11.46 | 919,033 | -0.72(-5.91%) |
Mar 07, 2016 | 12.18 | 12.37 | 11.94 | 12.18 | 1,448,708 | +0.07(+0.58%) |
Mar 04, 2016 | 12.49 | 12.54 | 12.11 | 12.11 | 817,405 | -0.31(-2.50%) |
Mar 03, 2016 | 12.15 | 12.43 | 12.14 | 12.42 | 633,151 | +0.31(+2.56%) |
Mar 02, 2016 | 12.23 | 12.49 | 11.81 | 12.11 | 678,723 | -0.15(-1.21%) |
Mar 01, 2016 | 11.93 | 12.30 | 11.85 | 12.26 | 626,071 | +0.44(+3.76%) |
Feb 29, 2016 | 11.97 | 12.35 | 11.73 | 11.82 | 639,448 | -0.20(-1.65%) |
Feb 26, 2016 | 11.75 | 12.03 | 11.68 | 12.02 | 605,552 | +0.35(+3.03%) |
Feb 25, 2016 | 11.74 | 11.81 | 11.26 | 11.66 | 600,458 | -0.03(-0.24%) |
Feb 24, 2016 | 10.99 | 11.80 | 10.95 | 11.69 | 926,363 | +0.56(+5.01%) |
Feb 23, 2016 | 10.87 | 11.43 | 10.72 | 11.13 | 1,264,862 | +0.28(+2.60%) |
Feb 22, 2016 | 10.10 | 10.98 | 10.07 | 10.85 | 2,319,074 | +0.93(+9.39%) |
Feb 19, 2016 | 10.01 | 10.38 | 9.820 | 9.918 | 4,194,512 | +0.11(+1.15%) |
Feb 18, 2016 | 13.06 | 13.06 | 9.742 | 9.805 | 5,345,647 | -4.07(-29.35%) |
Feb 17, 2016 | 13.78 | 14.08 | 13.59 | 13.88 | 1,060,581 | +0.15(+1.08%) |
Feb 16, 2016 | 13.87 | 13.92 | 13.19 | 13.73 | 637,942 | +0.08(+0.62%) |
Feb 12, 2016 | 13.33 | 13.65 | 13.65 | 13.65 | 511,804 | +0.58(+4.43%) |
Feb 11, 2016 | 13.14 | 13.30 | 12.83 | 13.07 | 549,446 | -0.34(-2.53%) |
Feb 10, 2016 | 13.52 | 13.73 | 13.31 | 13.41 | 769,614 | -0.02(-0.16%) |
Feb 09, 2016 | 13.45 | 13.84 | 13.29 | 13.43 | 737,902 | -0.25(-1.86%) |
Feb 08, 2016 | 13.87 | 13.89 | 13.41 | 13.68 | 425,020 | -0.37(-2.66%) |
Feb 05, 2016 | 14.42 | 14.59 | 13.99 | 14.06 | 621,133 | -0.42(-2.93%) |
Feb 04, 2016 | 13.90 | 14.85 | 13.89 | 14.48 | 860,133 | +0.54(+3.85%) |
Feb 03, 2016 | 13.73 | 14.06 | 13.37 | 13.94 | 692,038 | +0.33(+2.44%) |
Feb 02, 2016 | 13.96 | 13.96 | 13.53 | 13.61 | 622,804 | -0.54(-3.79%) |
Feb 01, 2016 | 14.47 | 14.47 | 13.90 | 14.15 | 535,616 | -0.44(-3.00%) |
Jan 29, 2016 | 13.58 | 14.61 | 13.52 | 14.58 | 625,360 | +1.03(+7.60%) |
Jan 28, 2016 | 14.13 | 14.23 | 13.48 | 13.55 | 563,037 | -0.52(-3.71%) |
Jan 27, 2016 | 13.61 | 14.30 | 13.53 | 14.08 | 809,213 | +0.30(+2.15%) |
Jan 26, 2016 | 13.22 | 13.84 | 13.22 | 13.78 | 333,487 | +0.58(+4.38%) |
Jan 25, 2016 | 13.66 | 13.68 | 13.12 | 13.20 | 452,787 | -0.54(-3.91%) |
Jan 22, 2016 | 13.59 | 14.01 | 13.55 | 13.74 | 417,505 | +0.42(+3.13%) |
Jan 21, 2016 | 13.74 | 14.10 | 13.30 | 13.32 | 465,346 | -0.42(-3.03%) |
Jan 20, 2016 | 13.34 | 13.88 | 12.86 | 13.74 | 527,524 | +0.13(+0.93%) |
Jan 19, 2016 | 13.84 | 13.98 | 13.39 | 13.61 | 520,360 | -0.06(-0.41%) |
Jan 15, 2016 | 13.94 | 13.67 | 13.67 | 13.67 | 614,505 | -0.70(-4.87%) |
Jan 14, 2016 | 14.12 | 14.51 | 13.68 | 14.37 | 620,810 | +0.34(+2.42%) |
Jan 13, 2016 | 14.29 | 14.73 | 14.00 | 14.03 | 710,045 | -0.26(-1.83%) |
Jan 12, 2016 | 14.41 | 14.61 | 13.94 | 14.29 | 490,859 | -0.04(-0.30%) |
Jan 11, 2016 | 14.70 | 14.90 | 14.13 | 14.33 | 550,292 | -0.32(-2.22%) |
Jan 08, 2016 | 15.35 | 15.47 | 14.61 | 14.66 | 1,223,780 | -0.62(-4.07%) |
Jan 07, 2016 | 15.99 | 16.17 | 14.80 | 15.28 | 1,364,227 | -0.97(-5.95%) |
Jan 06, 2016 | 16.77 | 16.77 | 16.16 | 16.24 | 1,733,205 | -0.83(-4.88%) |
Jan 05, 2016 | 17.71 | 17.71 | 16.33 | 17.08 | 1,644,854 | -0.66(-3.70%) |
Jan 04, 2016 | 17.71 | 17.97 | 16.96 | 17.73 | 504,129 | -0.29(-1.61%) |
Dec 31, 2015 | 17.87 | 18.02 | 18.02 | 18.02 | 387,288 | -0.03(-0.16%) |
Dec 30, 2015 | 18.31 | 18.49 | 18.00 | 18.05 | 187,527 | -0.36(-1.96%) |
Dec 29, 2015 | 18.47 | 18.65 | 18.10 | 18.41 | 317,252 | +0.01(+0.04%) |
Dec 28, 2015 | 18.50 | 18.84 | 18.00 | 18.40 | 327,543 | -0.21(-1.14%) |
Dec 24, 2015 | 18.61 | 18.62 | 18.62 | 18.62 | 164,179 | -0.08(-0.45%) |
Dec 23, 2015 | 18.64 | 18.78 | 18.38 | 18.70 | 318,587 | +0.13(+0.72%) |
Dec 22, 2015 | 18.70 | 18.71 | 17.96 | 18.57 | 588,638 | -0.07(-0.38%) |
Dec 21, 2015 | 18.18 | 19.16 | 17.89 | 18.64 | 757,746 | +0.59(+3.29%) |
Dec 18, 2015 | 17.94 | 18.30 | 17.66 | 18.04 | 1,689,372 | -0.08(-0.47%) |
Dec 17, 2015 | 18.23 | 18.32 | 17.82 | 18.13 | 493,499 | -0.10(-0.54%) |
Dec 16, 2015 | 18.09 | 18.31 | 17.83 | 18.23 | 477,374 | +0.24(+1.33%) |
Dec 15, 2015 | 18.18 | 18.50 | 17.90 | 17.99 | 402,624 | -0.14(-0.78%) |
Dec 14, 2015 | 18.76 | 18.93 | 17.90 | 18.13 | 576,843 | -0.64(-3.39%) |
Dec 11, 2015 | 18.76 | 18.88 | 18.46 | 18.76 | 432,602 | -0.33(-1.74%) |
Dec 10, 2015 | 19.22 | 19.41 | 19.04 | 19.10 | 566,762 | -0.18(-0.95%) |
Dec 09, 2015 | 19.48 | 19.89 | 19.17 | 19.28 | 275,463 | -0.17(-0.87%) |
Dec 08, 2015 | 19.06 | 19.73 | 18.89 | 19.45 | 504,815 | +0.21(+1.10%) |
Dec 07, 2015 | 20.39 | 20.39 | 19.04 | 19.24 | 455,912 | -1.16(-5.68%) |
Dec 04, 2015 | 20.40 | 20.48 | 20.06 | 20.39 | 317,824 | +0.04(+0.21%) |
Dec 03, 2015 | 21.09 | 21.55 | 20.27 | 20.35 | 588,141 | -1.09(-5.07%) |
Dec 02, 2015 | 22.17 | 22.48 | 21.37 | 21.44 | 276,763 | -0.79(-3.56%) |
Dec 01, 2015 | 22.13 | 22.45 | 22.08 | 22.23 | 351,506 | +0.13(+0.61%) |
Nov 30, 2015 | 22.00 | 22.29 | 21.88 | 22.10 | 284,355 | +0.11(+0.48%) |
Nov 27, 2015 | 21.95 | 22.06 | 21.86 | 21.99 | 64,882 | +0.08(+0.39%) |
Nov 25, 2015 | 21.76 | 21.91 | 21.91 | 21.91 | 276,229 | +0.13(+0.58%) |
Nov 24, 2015 | 21.89 | 22.01 | 21.55 | 21.78 | 324,890 | -0.27(-1.22%) |
Nov 23, 2015 | 21.39 | 22.17 | 21.39 | 22.05 | 506,258 | +0.54(+2.49%) |
Nov 20, 2015 | 21.32 | 21.62 | 20.92 | 21.51 | 421,048 | +0.34(+1.60%) |
Nov 19, 2015 | 21.48 | 21.60 | 20.63 | 21.17 | 323,164 | -0.40(-1.83%) |
Nov 18, 2015 | 20.95 | 21.59 | 20.86 | 21.57 | 344,390 | +0.64(+3.04%) |
Nov 17, 2015 | 21.10 | 21.39 | 20.81 | 20.93 | 227,225 | -0.13(-0.60%) |
Nov 16, 2015 | 20.78 | 21.11 | 20.68 | 21.06 | 267,416 | +0.23(+1.12%) |
Nov 13, 2015 | 20.60 | 21.14 | 20.51 | 20.82 | 261,276 | +0.11(+0.51%) |
Nov 12, 2015 | 21.31 | 21.40 | 20.63 | 20.72 | 256,620 | -0.78(-3.64%) |
Nov 11, 2015 | 21.52 | 21.67 | 21.20 | 21.50 | 202,086 | -0.01(-0.03%) |
Nov 10, 2015 | 21.53 | 21.83 | 21.12 | 21.51 | 247,700 | -0.10(-0.46%) |
Nov 09, 2015 | 21.71 | 21.82 | 21.03 | 21.61 | 368,054 | -0.10(-0.46%) |
Nov 06, 2015 | 21.18 | 21.87 | 21.07 | 21.71 | 545,158 | +0.42(+1.99%) |
Nov 05, 2015 | 21.17 | 21.41 | 20.85 | 21.28 | 372,529 | +0.11(+0.53%) |
Nov 04, 2015 | 21.19 | 21.32 | 20.95 | 21.17 | 462,948 | +0.08(+0.40%) |
Nov 03, 2015 | 21.48 | 21.58 | 21.02 | 21.09 | 434,190 | -0.48(-2.23%) |
Nov 02, 2015 | 21.12 | 21.74 | 21.02 | 21.57 | 755,774 | +0.44(+2.07%) |
Oct 30, 2015 | 21.40 | 21.53 | 20.92 | 21.13 | 475,696 | -0.23(-1.06%) |
Oct 29, 2015 | 21.31 | 21.72 | 21.30 | 21.35 | 447,554 | -0.11(-0.49%) |
Oct 28, 2015 | 21.35 | 21.79 | 21.05 | 21.46 | 960,923 | +0.27(+1.27%) |
Oct 27, 2015 | 22.15 | 22.28 | 21.17 | 21.19 | 653,717 | -1.00(-4.49%) |
Oct 26, 2015 | 23.15 | 23.37 | 21.98 | 22.19 | 615,751 | -1.02(-4.38%) |
Oct 23, 2015 | 22.91 | 23.40 | 22.55 | 23.20 | 843,943 | +0.59(+2.62%) |
Oct 22, 2015 | 20.97 | 22.70 | 20.59 | 22.61 | 1,497,300 | +3.29(+17.03%) |
Oct 21, 2015 | 19.36 | 19.70 | 19.11 | 19.32 | 494,974 | +0.06(+0.33%) |
Oct 20, 2015 | 19.93 | 19.93 | 18.88 | 19.26 | 589,799 | -0.68(-3.43%) |
Oct 19, 2015 | 19.77 | 20.12 | 19.62 | 19.94 | 374,811 | +0.12(+0.61%) |
Oct 16, 2015 | 19.98 | 20.02 | 19.00 | 19.82 | 641,071 | -0.16(-0.81%) |
Oct 15, 2015 | 19.66 | 20.08 | 19.49 | 19.98 | 490,197 | +0.43(+2.20%) |
Oct 14, 2015 | 19.65 | 19.90 | 19.51 | 19.55 | 255,868 | -0.08(-0.40%) |
Oct 13, 2015 | 19.65 | 20.11 | 19.57 | 19.63 | 311,437 | -0.10(-0.50%) |
Oct 12, 2015 | 20.30 | 20.39 | 19.39 | 19.73 | 338,557 | -0.59(-2.88%) |
Oct 09, 2015 | 19.99 | 20.54 | 19.89 | 20.32 | 704,542 | +0.31(+1.55%) |
Oct 08, 2015 | 19.45 | 20.15 | 19.34 | 20.01 | 458,922 | +0.53(+2.72%) |
Oct 07, 2015 | 18.78 | 19.49 | 18.73 | 19.48 | 666,358 | +0.83(+4.43%) |
Oct 06, 2015 | 18.14 | 18.79 | 17.92 | 18.65 | 510,872 | +0.58(+3.20%) |
Oct 05, 2015 | 18.16 | 18.34 | 18.04 | 18.07 | 535,995 | +0.00(+0.00%) |
Oct 02, 2015 | 17.55 | 18.07 | 17.22 | 18.07 | 418,131 | +0.40(+2.24%) |
Oct 01, 2015 | 17.84 | 18.03 | 17.54 | 17.68 | 449,390 | -0.13(-0.71%) |
Sep 30, 2015 | 17.80 | 18.11 | 17.59 | 17.80 | 659,918 | +0.09(+0.52%) |
Sep 29, 2015 | 18.06 | 18.18 | 17.63 | 17.71 | 644,175 | -0.39(-2.14%) |
Sep 28, 2015 | 18.76 | 18.77 | 18.08 | 18.10 | 420,132 | -0.68(-3.61%) |
Sep 25, 2015 | 19.07 | 19.10 | 18.61 | 18.78 | 478,367 | -0.14(-0.75%) |
Sep 24, 2015 | 18.86 | 18.95 | 18.65 | 18.92 | 580,230 | -0.13(-0.67%) |
Sep 23, 2015 | 19.44 | 19.58 | 18.99 | 19.05 | 425,330 | -0.42(-2.14%) |
Sep 22, 2015 | 20.03 | 20.23 | 19.42 | 19.46 | 750,952 | -0.83(-4.10%) |
Sep 21, 2015 | 20.79 | 21.04 | 20.22 | 20.30 | 604,936 | -0.27(-1.30%) |
Sep 18, 2015 | 21.17 | 21.27 | 20.43 | 20.56 | 762,179 | -0.92(-4.27%) |
Sep 17, 2015 | 21.76 | 21.95 | 21.40 | 21.48 | 434,250 | -0.38(-1.74%) |
Sep 16, 2015 | 21.80 | 21.93 | 21.60 | 21.86 | 251,805 | +0.01(+0.03%) |
Sep 15, 2015 | 21.81 | 21.99 | 21.55 | 21.86 | 566,153 | +0.04(+0.16%) |
Sep 14, 2015 | 21.88 | 22.06 | 21.71 | 21.82 | 437,441 | -0.13(-0.61%) |
Sep 11, 2015 | 21.88 | 22.11 | 21.50 | 21.95 | 543,551 | -0.01(-0.03%) |
Sep 10, 2015 | 22.10 | 22.46 | 21.83 | 21.96 | 536,570 | -0.25(-1.14%) |
Sep 09, 2015 | 22.83 | 22.94 | 22.17 | 22.22 | 274,647 | -0.48(-2.12%) |
Sep 08, 2015 | 22.65 | 23.13 | 22.48 | 22.70 | 362,379 | +0.31(+1.39%) |
Sep 04, 2015 | 22.09 | 22.39 | 22.39 | 22.39 | 355,557 | -0.04(-0.16%) |
Sep 03, 2015 | 22.41 | 22.79 | 22.30 | 22.42 | 373,202 | +0.04(+0.19%) |
Sep 02, 2015 | 22.48 | 22.48 | 22.03 | 22.38 | 467,988 | +0.26(+1.18%) |
Sep 01, 2015 | 22.41 | 22.59 | 21.90 | 22.12 | 574,818 | -0.79(-3.45%) |
Aug 31, 2015 | 22.50 | 23.03 | 22.44 | 22.91 | 486,498 | +0.27(+1.19%) |
Aug 28, 2015 | 22.14 | 22.84 | 21.94 | 22.64 | 533,021 | +0.51(+2.30%) |
Aug 27, 2015 | 22.34 | 22.85 | 21.52 | 22.13 | 980,660 | +0.05(+0.22%) |
Aug 26, 2015 | 21.79 | 22.17 | 21.41 | 22.08 | 808,775 | +0.76(+3.54%) |
Aug 25, 2015 | 22.36 | 22.36 | 21.28 | 21.33 | 541,064 | -0.42(-1.92%) |
Aug 24, 2015 | 20.78 | 22.55 | 19.94 | 21.74 | 1,045,905 | -0.60(-2.69%) |
Aug 21, 2015 | 22.17 | 22.60 | 21.79 | 22.34 | 645,273 | -0.20(-0.88%) |
Aug 20, 2015 | 22.87 | 23.03 | 22.51 | 22.54 | 543,008 | -0.43(-1.87%) |
Aug 19, 2015 | 22.59 | 23.05 | 22.42 | 22.97 | 496,237 | +0.14(+0.62%) |
Aug 18, 2015 | 22.48 | 23.07 | 22.36 | 22.83 | 612,736 | +0.35(+1.54%) |
Aug 17, 2015 | 22.06 | 22.51 | 21.73 | 22.48 | 467,161 | +0.24(+1.08%) |
Aug 14, 2015 | 21.61 | 22.41 | 21.59 | 22.24 | 538,866 | +0.71(+3.28%) |
Aug 13, 2015 | 22.16 | 22.17 | 21.47 | 21.54 | 768,440 | -0.59(-2.68%) |
Aug 12, 2015 | 22.17 | 22.38 | 21.83 | 22.13 | 854,940 | -0.37(-1.63%) |
Aug 11, 2015 | 22.44 | 22.60 | 22.34 | 22.50 | 380,827 | -0.16(-0.69%) |
Aug 10, 2015 | 22.43 | 22.75 | 22.29 | 22.65 | 416,115 | +0.45(+2.03%) |
Aug 07, 2015 | 21.98 | 22.59 | 21.98 | 22.20 | 617,053 | +0.23(+1.03%) |
Aug 06, 2015 | 22.73 | 22.73 | 21.83 | 21.98 | 652,334 | -0.71(-3.11%) |
Aug 05, 2015 | 23.32 | 23.63 | 22.66 | 22.68 | 429,215 | -0.42(-1.83%) |
Aug 04, 2015 | 22.91 | 23.42 | 22.83 | 23.11 | 342,644 | +0.23(+1.02%) |